30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 185900 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 7692 |
| 3 | 20230712 | 185800 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20230712 | 185700 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20230712 | 185600 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20230712 | 185500 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20230712 | 185400 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20230712 | 185300 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20230712 | 185200 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20230712 | 185100 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20230712 | 185000 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20230712 | 184900 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20230712 | 184800 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20230712 | 184700 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20230712 | 184600 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20230712 | 184500 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20230712 | 184400 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20230712 | 184300 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20230712 | 184200 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20230712 | 184100 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20230712 | 184000 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20230712 | 183900 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20230712 | 183800 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20230712 | 183700 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20230712 | 183600 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20230712 | 183500 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20230712 | 183400 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20230712 | 183300 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20230712 | 183200 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20230712 | 183100 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20230712 | 183000 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20230712 | 182900 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 7692 |
| 33 | 20230712 | 182800 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20230712 | 182700 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20230712 | 182600 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20230712 | 182500 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20230712 | 182400 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20230712 | 182300 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20230712 | 182200 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20230712 | 182100 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20230712 | 182000 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20230712 | 181900 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20230712 | 181800 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20230712 | 181700 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20230712 | 181600 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20230712 | 181500 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20230712 | 181400 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20230712 | 181300 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20230712 | 181200 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20230712 | 181100 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20230712 | 181000 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20230712 | 180900 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20230712 | 180800 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20230712 | 180700 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20230712 | 180600 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20230712 | 180500 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20230712 | 180400 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20230712 | 180300 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20230712 | 180200 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20230712 | 180100 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20230712 | 180000 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20230712 | 175900 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 7692 |
| 63 | 20230712 | 175800 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20230712 | 175700 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20230712 | 175600 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20230712 | 175500 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20230712 | 175400 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20230712 | 175300 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20230712 | 175200 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20230712 | 175100 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20230712 | 175000 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20230712 | 174900 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20230712 | 174800 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20230712 | 174700 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20230712 | 174600 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20230712 | 174500 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20230712 | 174400 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20230712 | 174300 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20230712 | 174200 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20230712 | 174100 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20230712 | 174000 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20230712 | 173900 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20230712 | 173800 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20230712 | 173700 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20230712 | 173600 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20230712 | 173500 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20230712 | 173400 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20230712 | 173300 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20230712 | 173200 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20230712 | 173100 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20230712 | 173000 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20230712 | 172900 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 7692 |
| 93 | 20230712 | 172800 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20230712 | 172700 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20230712 | 172600 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20230712 | 172500 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20230712 | 172400 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20230712 | 172300 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20230712 | 172200 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20230712 | 172100 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20230712 | 172000 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20230712 | 171900 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20230712 | 171800 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20230712 | 171700 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20230712 | 171600 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20230712 | 171500 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20230712 | 171400 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20230712 | 171300 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20230712 | 171200 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20230712 | 171100 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20230712 | 171000 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20230712 | 170900 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20230712 | 170800 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20230712 | 170700 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20230712 | 170600 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20230712 | 170500 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20230712 | 170400 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20230712 | 170300 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20230712 | 170200 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20230712 | 170100 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20230712 | 170000 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20230712 | 165900 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 7692 |
| 123 | 20230712 | 165800 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20230712 | 165700 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20230712 | 165600 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20230712 | 165500 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20230712 | 165400 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20230712 | 165300 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20230712 | 165200 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20230712 | 165100 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20230712 | 165000 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20230712 | 164900 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20230712 | 164800 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20230712 | 164700 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20230712 | 164600 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20230712 | 164500 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20230712 | 164400 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20230712 | 164300 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20230712 | 164200 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20230712 | 164100 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20230712 | 164000 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20230712 | 163900 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20230712 | 163800 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20230712 | 163700 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20230712 | 163600 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20230712 | 163500 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20230712 | 163400 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20230712 | 163300 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20230712 | 163200 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20230712 | 163100 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20230712 | 163000 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20230712 | 162900 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 7692 |
| 153 | 20230712 | 162800 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20230712 | 162700 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20230712 | 162600 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20230712 | 162500 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20230712 | 162400 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20230712 | 162300 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20230712 | 162200 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20230712 | 162100 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20230712 | 162000 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20230712 | 161900 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20230712 | 161800 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20230712 | 161700 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20230712 | 161600 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20230712 | 161500 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20230712 | 161400 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20230712 | 161300 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20230712 | 161200 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20230712 | 161100 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20230712 | 161000 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20230712 | 160900 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20230712 | 160800 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20230712 | 160700 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20230712 | 160600 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20230712 | 160500 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20230712 | 160400 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20230712 | 160300 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20230712 | 160200 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20230712 | 160100 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20230712 | 160000 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20230712 | 155900 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 7692 |
| 183 | 20230712 | 155800 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20230712 | 155700 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20230712 | 155600 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20230712 | 155500 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20230712 | 155400 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20230712 | 155300 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20230712 | 155200 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20230712 | 155100 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20230712 | 155000 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20230712 | 154900 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20230712 | 154800 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20230712 | 154700 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20230712 | 154600 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20230712 | 154500 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20230712 | 154400 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20230712 | 154300 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20230712 | 154200 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20230712 | 154100 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20230712 | 154000 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20230712 | 153900 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20230712 | 153800 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20230712 | 153700 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20230712 | 153600 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20230712 | 153500 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 207 | 20230712 | 153400 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 208 | 20230712 | 153300 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 209 | 20230712 | 153200 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 210 | 20230712 | 153100 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 211 | 20230712 | 153000 | 4663219885 | 2860 | 2860 | 2860 | 2860 | 7692 |
| 212 | 20230712 | 152900 | 4641220765 | 2865 | 2865 | 2865 | 2865 | 0 |
| 213 | 20230712 | 152800 | 4641220765 | 2865 | 2865 | 2865 | 2865 | 0 |
| 214 | 20230712 | 152700 | 4641220765 | 2865 | 2865 | 2865 | 2865 | 0 |
| 215 | 20230712 | 152600 | 4641220765 | 2865 | 2865 | 2865 | 2865 | 0 |
| 216 | 20230712 | 152500 | 4641220765 | 2865 | 2865 | 2865 | 2865 | 0 |
| 217 | 20230712 | 152400 | 4641220765 | 2865 | 2865 | 2865 | 2865 | 0 |
| 218 | 20230712 | 152300 | 4641220765 | 2865 | 2865 | 2865 | 2865 | 0 |
| 219 | 20230712 | 152200 | 4641220765 | 2865 | 2865 | 2865 | 2865 | 0 |
| 220 | 20230712 | 152100 | 4641220765 | 2865 | 2865 | 2865 | 2865 | 0 |
| 221 | 20230712 | 152000 | 4641220765 | 2865 | 2865 | 2865 | 2865 | 0 |
| 222 | 20230712 | 151900 | 4641220765 | 2865 | 2865 | 2865 | 2860 | 2670 |
| 223 | 20230712 | 151800 | 4633581215 | 2860 | 2860 | 2865 | 2860 | 4017 |
| 224 | 20230712 | 151700 | 4622082490 | 2865 | 2865 | 2865 | 2865 | 500 |
| 225 | 20230712 | 151600 | 4620649990 | 2860 | 2860 | 2860 | 2860 | 642 |
| 226 | 20230712 | 151500 | 4618813870 | 2860 | 2855 | 2860 | 2855 | 429 |
| 227 | 20230712 | 151400 | 4617588680 | 2860 | 2860 | 2860 | 2860 | 0 |
| 228 | 20230712 | 151300 | 4617588680 | 2860 | 2860 | 2860 | 2860 | 6 |
| 229 | 20230712 | 151200 | 4617571520 | 2855 | 2860 | 2860 | 2855 | 2112 |
| 230 | 20230712 | 151100 | 4611531210 | 2860 | 2860 | 2865 | 2860 | 555 |
| 231 | 20230712 | 151000 | 4609943895 | 2860 | 2865 | 2865 | 2860 | 363 |
| 232 | 20230712 | 150900 | 4608904775 | 2865 | 2865 | 2865 | 2865 | 6019 |
| 233 | 20230712 | 150800 | 4591660340 | 2865 | 2865 | 2865 | 2860 | 636 |
| 234 | 20230712 | 150700 | 4589838700 | 2865 | 2860 | 2865 | 2855 | 1145 |
| 235 | 20230712 | 150600 | 4586564245 | 2855 | 2860 | 2860 | 2855 | 993 |
| 236 | 20230712 | 150500 | 4583725160 | 2855 | 2855 | 2860 | 2855 | 3998 |
| 237 | 20230712 | 150400 | 4572300870 | 2850 | 2855 | 2855 | 2850 | 394 |
| 238 | 20230712 | 150300 | 4571176760 | 2855 | 2850 | 2855 | 2850 | 64 |
| 239 | 20230712 | 150200 | 4570994140 | 2855 | 2850 | 2855 | 2850 | 2640 |
| 240 | 20230712 | 150100 | 4563469015 | 2850 | 2855 | 2855 | 2850 | 146 |
| 241 | 20230712 | 150000 | 4563052665 | 2860 | 2855 | 2860 | 2850 | 14672 |
| 242 | 20230712 | 145900 | 4521200230 | 2860 | 2860 | 2860 | 2860 | 43 |
| 243 | 20230712 | 145800 | 4521077250 | 2855 | 2855 | 2855 | 2855 | 0 |
| 244 | 20230712 | 145700 | 4521077250 | 2855 | 2860 | 2860 | 2855 | 3737 |
| 245 | 20230712 | 145600 | 4510406530 | 2860 | 2860 | 2860 | 2860 | 10 |
| 246 | 20230712 | 145500 | 4510377930 | 2860 | 2860 | 2860 | 2860 | 8 |
| 247 | 20230712 | 145400 | 4510355050 | 2860 | 2860 | 2860 | 2855 | 921 |
| 248 | 20230712 | 145300 | 4507724445 | 2860 | 2860 | 2860 | 2860 | 6 |
| 249 | 20230712 | 145200 | 4507707285 | 2860 | 2860 | 2860 | 2860 | 560 |
| 250 | 20230712 | 145100 | 4506105685 | 2860 | 2865 | 2865 | 2860 | 5113 |
| 251 | 20230712 | 145000 | 4491482480 | 2865 | 2865 | 2865 | 2865 | 611 |
| 252 | 20230712 | 144900 | 4489731965 | 2865 | 2865 | 2865 | 2865 | 2012 |
| 253 | 20230712 | 144800 | 4483967585 | 2865 | 2865 | 2865 | 2865 | 1 |
| 254 | 20230712 | 144700 | 4483964720 | 2860 | 2860 | 2860 | 2860 | 450 |
| 255 | 20230712 | 144600 | 4482677720 | 2860 | 2860 | 2860 | 2860 | 100 |
| 256 | 20230712 | 144500 | 4482391720 | 2860 | 2860 | 2860 | 2855 | 2637 |
| 257 | 20230712 | 144400 | 4474850295 | 2860 | 2865 | 2865 | 2860 | 1063 |
| 258 | 20230712 | 144300 | 4471809060 | 2865 | 2860 | 2865 | 2860 | 1751 |
| 259 | 20230712 | 144200 | 4466800355 | 2860 | 2860 | 2860 | 2860 | 929 |
| 260 | 20230712 | 144100 | 4464143415 | 2865 | 2865 | 2865 | 2865 | 37 |
| 261 | 20230712 | 144000 | 4464037410 | 2865 | 2860 | 2865 | 2860 | 154 |
| 262 | 20230712 | 143900 | 4463596960 | 2865 | 2865 | 2865 | 2865 | 425 |
| 263 | 20230712 | 143800 | 4462379335 | 2865 | 2865 | 2865 | 2865 | 200 |
| 264 | 20230712 | 143700 | 4461806335 | 2865 | 2865 | 2865 | 2865 | 51 |
| 265 | 20230712 | 143600 | 4461660220 | 2860 | 2865 | 2865 | 2860 | 897 |
| 266 | 20230712 | 143500 | 4459090385 | 2865 | 2865 | 2865 | 2865 | 634 |
| 267 | 20230712 | 143400 | 4457273975 | 2865 | 2870 | 2870 | 2865 | 540 |
| 268 | 20230712 | 143300 | 4455725370 | 2865 | 2860 | 2865 | 2860 | 227 |
| 269 | 20230712 | 143200 | 4455075630 | 2865 | 2865 | 2865 | 2865 | 0 |
| 270 | 20230712 | 143100 | 4455075630 | 2865 | 2865 | 2865 | 2865 | 0 |
| 271 | 20230712 | 143000 | 4455075630 | 2865 | 2860 | 2865 | 2860 | 145 |
| 272 | 20230712 | 142900 | 4454660210 | 2860 | 2860 | 2860 | 2860 | 5 |
| 273 | 20230712 | 142800 | 4454645910 | 2860 | 2860 | 2865 | 2860 | 1198 |
| 274 | 20230712 | 142700 | 4451214630 | 2860 | 2860 | 2860 | 2860 | 4450 |
| 275 | 20230712 | 142600 | 4438487630 | 2860 | 2865 | 2865 | 2860 | 5 |
| 276 | 20230712 | 142500 | 4438473310 | 2865 | 2865 | 2865 | 2865 | 1921 |
| 277 | 20230712 | 142400 | 4432969645 | 2865 | 2865 | 2865 | 2865 | 179 |
| 278 | 20230712 | 142300 | 4432456810 | 2865 | 2870 | 2870 | 2865 | 313 |
| 279 | 20230712 | 142200 | 4431559895 | 2870 | 2870 | 2870 | 2870 | 10 |
| 280 | 20230712 | 142100 | 4431531195 | 2870 | 2870 | 2870 | 2870 | 693 |
| 281 | 20230712 | 142000 | 4429542285 | 2870 | 2860 | 2870 | 2860 | 207 |
| 282 | 20230712 | 141900 | 4428948885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 283 | 20230712 | 141800 | 4428948885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 284 | 20230712 | 141700 | 4428948885 | 2860 | 2865 | 2865 | 2860 | 316 |
| 285 | 20230712 | 141600 | 4428044600 | 2860 | 2860 | 2865 | 2860 | 37 |
| 286 | 20230712 | 141500 | 4427938730 | 2860 | 2860 | 2860 | 2860 | 4424 |
| 287 | 20230712 | 141400 | 4415286090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 288 | 20230712 | 141300 | 4415286090 | 2860 | 2860 | 2860 | 2860 | 1000 |
| 289 | 20230712 | 141200 | 4412426090 | 2865 | 2865 | 2865 | 2865 | 1214 |
| 290 | 20230712 | 141100 | 4408947980 | 2865 | 2865 | 2865 | 2865 | 200 |
| 291 | 20230712 | 141000 | 4408374980 | 2865 | 2865 | 2865 | 2865 | 1314 |
| 292 | 20230712 | 140900 | 4404610370 | 2865 | 2865 | 2870 | 2860 | 2060 |
| 293 | 20230712 | 140800 | 4398710965 | 2865 | 2860 | 2865 | 2860 | 350 |
| 294 | 20230712 | 140700 | 4397708715 | 2860 | 2870 | 2870 | 2860 | 3151 |
| 295 | 20230712 | 140600 | 4388678855 | 2860 | 2860 | 2865 | 2860 | 4463 |
| 296 | 20230712 | 140500 | 4375909675 | 2860 | 2855 | 2860 | 2855 | 1281 |
| 297 | 20230712 | 140400 | 4372246020 | 2855 | 2855 | 2855 | 2855 | 0 |
| 298 | 20230712 | 140300 | 4372246020 | 2855 | 2855 | 2855 | 2855 | 400 |
| 299 | 20230712 | 140200 | 4371104020 | 2860 | 2860 | 2860 | 2860 | 0 |
| 300 | 20230712 | 140100 | 4371104020 | 2860 | 2860 | 2860 | 2860 | 1103 |
| 301 | 20230712 | 140000 | 4367949440 | 2855 | 2855 | 2860 | 2855 | 2507 |
| 302 | 20230712 | 135900 | 4360791805 | 2855 | 2860 | 2860 | 2855 | 6937 |
| 303 | 20230712 | 135800 | 4340964635 | 2865 | 2865 | 2865 | 2865 | 410 |
| 304 | 20230712 | 135700 | 4339789985 | 2865 | 2860 | 2865 | 2860 | 1303 |
| 305 | 20230712 | 135600 | 4336059905 | 2865 | 2860 | 2865 | 2860 | 310 |
| 306 | 20230712 | 135500 | 4335171805 | 2860 | 2860 | 2860 | 2860 | 111 |
| 307 | 20230712 | 135400 | 4334854345 | 2860 | 2860 | 2860 | 2860 | 19 |
| 308 | 20230712 | 135300 | 4334800005 | 2855 | 2855 | 2855 | 2855 | 1995 |
| 309 | 20230712 | 135200 | 4329104280 | 2855 | 2855 | 2855 | 2855 | 1100 |
| 310 | 20230712 | 135100 | 4325963780 | 2860 | 2860 | 2860 | 2860 | 11 |
| 311 | 20230712 | 135000 | 4325932320 | 2860 | 2860 | 2860 | 2860 | 1694 |
| 312 | 20230712 | 134900 | 4321087480 | 2865 | 2865 | 2865 | 2860 | 430 |
| 313 | 20230712 | 134800 | 4319855835 | 2865 | 2865 | 2865 | 2865 | 15 |
| 314 | 20230712 | 134700 | 4319812860 | 2865 | 2860 | 2865 | 2860 | 4165 |
| 315 | 20230712 | 134600 | 4307900905 | 2860 | 2860 | 2860 | 2860 | 1241 |
| 316 | 20230712 | 134500 | 4304351645 | 2860 | 2860 | 2860 | 2860 | 24 |
| 317 | 20230712 | 134400 | 4304283005 | 2855 | 2855 | 2855 | 2855 | 5647 |
| 318 | 20230712 | 134300 | 4288160820 | 2855 | 2855 | 2855 | 2855 | 837 |
| 319 | 20230712 | 134200 | 4285771185 | 2855 | 2855 | 2855 | 2855 | 740 |
| 320 | 20230712 | 134100 | 4283658485 | 2860 | 2860 | 2860 | 2855 | 5043 |
| 321 | 20230712 | 134000 | 4269259635 | 2860 | 2860 | 2860 | 2860 | 338 |
| 322 | 20230712 | 133900 | 4268292955 | 2860 | 2865 | 2865 | 2860 | 1968 |
| 323 | 20230712 | 133800 | 4262664450 | 2865 | 2860 | 2865 | 2860 | 330 |
| 324 | 20230712 | 133700 | 4261720250 | 2865 | 2860 | 2865 | 2860 | 300 |
| 325 | 20230712 | 133600 | 4260861750 | 2860 | 2860 | 2860 | 2860 | 471 |
| 326 | 20230712 | 133500 | 4259514690 | 2860 | 2860 | 2860 | 2860 | 2451 |
| 327 | 20230712 | 133400 | 4252504830 | 2860 | 2870 | 2870 | 2860 | 627 |
| 328 | 20230712 | 133300 | 4250708480 | 2865 | 2870 | 2870 | 2865 | 68 |
| 329 | 20230712 | 133200 | 4250513560 | 2870 | 2870 | 2870 | 2870 | 401 |
| 330 | 20230712 | 133100 | 4249362690 | 2870 | 2870 | 2870 | 2870 | 1 |
| 331 | 20230712 | 133000 | 4249359820 | 2870 | 2870 | 2870 | 2870 | 0 |
| 332 | 20230712 | 132900 | 4249359820 | 2870 | 2860 | 2870 | 2860 | 176 |
| 333 | 20230712 | 132800 | 4248856410 | 2865 | 2865 | 2865 | 2865 | 92 |
| 334 | 20230712 | 132700 | 4248592830 | 2855 | 2860 | 2860 | 2855 | 2543 |
| 335 | 20230712 | 132600 | 4241323505 | 2860 | 2860 | 2860 | 2860 | 600 |
| 336 | 20230712 | 132500 | 4239607505 | 2860 | 2865 | 2865 | 2860 | 2076 |
| 337 | 20230712 | 132400 | 4233660265 | 2865 | 2865 | 2865 | 2865 | 25 |
| 338 | 20230712 | 132300 | 4233588640 | 2860 | 2860 | 2860 | 2860 | 360 |
| 339 | 20230712 | 132200 | 4232559040 | 2860 | 2865 | 2865 | 2860 | 5226 |
| 340 | 20230712 | 132100 | 4217612675 | 2860 | 2860 | 2860 | 2860 | 5088 |
| 341 | 20230712 | 132000 | 4203060995 | 2860 | 2865 | 2865 | 2860 | 40 |
| 342 | 20230712 | 131900 | 4202946590 | 2860 | 2870 | 2870 | 2860 | 580 |
| 343 | 20230712 | 131800 | 4201283960 | 2860 | 2860 | 2860 | 2860 | 0 |
| 344 | 20230712 | 131700 | 4201283960 | 2860 | 2865 | 2865 | 2860 | 778 |
| 345 | 20230712 | 131600 | 4199056430 | 2865 | 2865 | 2865 | 2865 | 1600 |
| 346 | 20230712 | 131500 | 4194472430 | 2865 | 2865 | 2865 | 2865 | 3002 |
| 347 | 20230712 | 131400 | 4185871700 | 2870 | 2870 | 2870 | 2865 | 4360 |
| 348 | 20230712 | 131300 | 4173371650 | 2875 | 2870 | 2875 | 2870 | 3037 |
| 349 | 20230712 | 131200 | 4164655455 | 2870 | 2870 | 2870 | 2870 | 0 |
| 350 | 20230712 | 131100 | 4164655455 | 2870 | 2865 | 2870 | 2865 | 1110 |
| 351 | 20230712 | 131000 | 4161470305 | 2865 | 2865 | 2865 | 2865 | 3401 |
| 352 | 20230712 | 130900 | 4151726440 | 2870 | 2870 | 2870 | 2870 | 1062 |
| 353 | 20230712 | 130800 | 4148678500 | 2870 | 2865 | 2870 | 2865 | 670 |
| 354 | 20230712 | 130700 | 4146758945 | 2865 | 2865 | 2865 | 2860 | 219 |
| 355 | 20230712 | 130600 | 4146131755 | 2865 | 2860 | 2865 | 2860 | 820 |
| 356 | 20230712 | 130500 | 4143786305 | 2860 | 2865 | 2870 | 2860 | 4014 |
| 357 | 20230712 | 130400 | 4132288710 | 2865 | 2865 | 2865 | 2865 | 2 |
| 358 | 20230712 | 130300 | 4132282980 | 2865 | 2865 | 2865 | 2865 | 289 |
| 359 | 20230712 | 130200 | 4131454995 | 2865 | 2865 | 2865 | 2865 | 2622 |
| 360 | 20230712 | 130100 | 4123942965 | 2865 | 2865 | 2870 | 2865 | 1149 |
| 361 | 20230712 | 130000 | 4120650830 | 2870 | 2870 | 2870 | 2870 | 43 |
| 362 | 20230712 | 125900 | 4120527420 | 2865 | 2865 | 2865 | 2865 | 539 |
| 363 | 20230712 | 125800 | 4118983185 | 2870 | 2865 | 2870 | 2860 | 836 |
| 364 | 20230712 | 125700 | 4116589980 | 2865 | 2865 | 2865 | 2860 | 2923 |
| 365 | 20230712 | 125600 | 4108218420 | 2865 | 2865 | 2865 | 2860 | 3810 |
| 366 | 20230712 | 125500 | 4097310720 | 2865 | 2870 | 2870 | 2865 | 415 |
| 367 | 20230712 | 125400 | 4096121670 | 2870 | 2870 | 2870 | 2865 | 180 |
| 368 | 20230712 | 125300 | 4095605570 | 2875 | 2875 | 2875 | 2875 | 3 |
| 369 | 20230712 | 125200 | 4095596945 | 2865 | 2865 | 2870 | 2865 | 1472 |
| 370 | 20230712 | 125100 | 4091379660 | 2865 | 2875 | 2875 | 2865 | 605 |
| 371 | 20230712 | 125000 | 4089643675 | 2875 | 2870 | 2875 | 2870 | 1801 |
| 372 | 20230712 | 124900 | 4084474800 | 2870 | 2865 | 2870 | 2865 | 3870 |
| 373 | 20230712 | 124800 | 4073383885 | 2870 | 2875 | 2875 | 2870 | 127 |
| 374 | 20230712 | 124700 | 4073019390 | 2865 | 2875 | 2875 | 2865 | 1603 |
| 375 | 20230712 | 124600 | 4068425325 | 2875 | 2875 | 2875 | 2875 | 46 |
| 376 | 20230712 | 124500 | 4068293075 | 2875 | 2875 | 2875 | 2875 | 1067 |
| 377 | 20230712 | 124400 | 4065225450 | 2875 | 2865 | 2875 | 2865 | 7143 |
| 378 | 20230712 | 124300 | 4044758650 | 2865 | 2865 | 2865 | 2865 | 3624 |
| 379 | 20230712 | 124200 | 4034375890 | 2865 | 2865 | 2870 | 2865 | 10300 |
| 380 | 20230712 | 124100 | 4004858475 | 2865 | 2870 | 2875 | 2865 | 4114 |
| 381 | 20230712 | 124000 | 3993048900 | 2870 | 2875 | 2875 | 2870 | 7381 |
| 382 | 20230712 | 123900 | 3971865380 | 2875 | 2885 | 2885 | 2870 | 5634 |
| 383 | 20230712 | 123800 | 3955668650 | 2885 | 2880 | 2885 | 2880 | 988 |
| 384 | 20230712 | 123700 | 3952818955 | 2880 | 2885 | 2890 | 2880 | 373 |
| 385 | 20230712 | 123600 | 3951743430 | 2890 | 2890 | 2890 | 2885 | 219 |
| 386 | 20230712 | 123500 | 3951111020 | 2890 | 2890 | 2890 | 2890 | 20 |
| 387 | 20230712 | 123400 | 3951053220 | 2890 | 2890 | 2890 | 2890 | 0 |
| 388 | 20230712 | 123300 | 3951053220 | 2890 | 2890 | 2890 | 2890 | 5 |
| 389 | 20230712 | 123200 | 3951038770 | 2885 | 2880 | 2890 | 2880 | 54 |
| 390 | 20230712 | 123100 | 3950882980 | 2880 | 2880 | 2885 | 2880 | 1109 |
| 391 | 20230712 | 123000 | 3947688560 | 2880 | 2880 | 2885 | 2880 | 573 |
| 392 | 20230712 | 122900 | 3946037810 | 2880 | 2875 | 2880 | 2870 | 6391 |
| 393 | 20230712 | 122800 | 3927664940 | 2875 | 2880 | 2880 | 2875 | 1921 |
| 394 | 20230712 | 122700 | 3922139625 | 2880 | 2880 | 2880 | 2880 | 1857 |
| 395 | 20230712 | 122600 | 3916791465 | 2880 | 2885 | 2885 | 2880 | 1980 |
| 396 | 20230712 | 122500 | 3911089055 | 2890 | 2885 | 2890 | 2880 | 7524 |
| 397 | 20230712 | 122400 | 3889409395 | 2885 | 2890 | 2890 | 2885 | 622 |
| 398 | 20230712 | 122300 | 3887611820 | 2890 | 2890 | 2890 | 2890 | 0 |
| 399 | 20230712 | 122200 | 3887611820 | 2890 | 2890 | 2890 | 2890 | 300 |
| 400 | 20230712 | 122100 | 3886744820 | 2890 | 2890 | 2890 | 2890 | 642 |
| 401 | 20230712 | 122000 | 3884889440 | 2890 | 2890 | 2895 | 2890 | 760 |
| 402 | 20230712 | 121900 | 3882692990 | 2890 | 2890 | 2890 | 2885 | 1924 |
| 403 | 20230712 | 121800 | 3877133130 | 2890 | 2890 | 2890 | 2890 | 2985 |
| 404 | 20230712 | 121700 | 3868506480 | 2890 | 2895 | 2895 | 2890 | 2046 |
| 405 | 20230712 | 121600 | 3862583495 | 2895 | 2895 | 2895 | 2895 | 834 |
| 406 | 20230712 | 121500 | 3860169065 | 2895 | 2900 | 2900 | 2895 | 200 |
| 407 | 20230712 | 121400 | 3859590020 | 2895 | 2900 | 2900 | 2895 | 1064 |
| 408 | 20230712 | 121300 | 3856509240 | 2900 | 2900 | 2900 | 2900 | 3107 |
| 409 | 20230712 | 121200 | 3847498940 | 2900 | 2900 | 2900 | 2900 | 1538 |
| 410 | 20230712 | 121100 | 3843038740 | 2905 | 2905 | 2905 | 2905 | 118 |
| 411 | 20230712 | 121000 | 3842695950 | 2905 | 2905 | 2905 | 2905 | 1 |
| 412 | 20230712 | 120900 | 3842693045 | 2900 | 2900 | 2905 | 2900 | 988 |
| 413 | 20230712 | 120800 | 3839827840 | 2900 | 2900 | 2900 | 2900 | 1050 |
| 414 | 20230712 | 120700 | 3836782840 | 2895 | 2905 | 2905 | 2895 | 47 |
| 415 | 20230712 | 120600 | 3836646645 | 2905 | 2905 | 2905 | 2905 | 20 |
| 416 | 20230712 | 120500 | 3836588545 | 2905 | 2895 | 2905 | 2895 | 1303 |
| 417 | 20230712 | 120400 | 3832811695 | 2900 | 2900 | 2900 | 2900 | 327 |
| 418 | 20230712 | 120300 | 3831863395 | 2900 | 2905 | 2905 | 2900 | 525 |
| 419 | 20230712 | 120200 | 3830340810 | 2900 | 2900 | 2900 | 2900 | 0 |
| 420 | 20230712 | 120100 | 3830340810 | 2900 | 2900 | 2900 | 2900 | 401 |
| 421 | 20230712 | 120000 | 3829177910 | 2900 | 2900 | 2900 | 2900 | 1300 |
| 422 | 20230712 | 115900 | 3825407910 | 2900 | 2900 | 2900 | 2900 | 463 |
| 423 | 20230712 | 115800 | 3824065210 | 2905 | 2900 | 2905 | 2900 | 2172 |
| 424 | 20230712 | 115700 | 3817766395 | 2905 | 2905 | 2905 | 2905 | 415 |
| 425 | 20230712 | 115600 | 3816560820 | 2905 | 2900 | 2905 | 2900 | 1906 |
| 426 | 20230712 | 115500 | 3811030685 | 2900 | 2900 | 2900 | 2900 | 1231 |
| 427 | 20230712 | 115400 | 3807460785 | 2900 | 2910 | 2910 | 2900 | 2439 |
| 428 | 20230712 | 115300 | 3800376965 | 2910 | 2910 | 2910 | 2910 | 28 |
| 429 | 20230712 | 115200 | 3800295485 | 2905 | 2905 | 2905 | 2905 | 35 |
| 430 | 20230712 | 115100 | 3800193810 | 2900 | 2905 | 2910 | 2900 | 2428 |
| 431 | 20230712 | 115000 | 3793141775 | 2905 | 2900 | 2905 | 2900 | 1598 |
| 432 | 20230712 | 114900 | 3788503470 | 2900 | 2900 | 2905 | 2900 | 1800 |
| 433 | 20230712 | 114800 | 3783283420 | 2900 | 2900 | 2900 | 2900 | 425 |
| 434 | 20230712 | 114700 | 3782050920 | 2900 | 2900 | 2905 | 2890 | 5498 |
| 435 | 20230712 | 114600 | 3766116530 | 2900 | 2900 | 2900 | 2900 | 1830 |
| 436 | 20230712 | 114500 | 3760809530 | 2900 | 2890 | 2900 | 2890 | 2332 |
| 437 | 20230712 | 114400 | 3754056770 | 2890 | 2895 | 2895 | 2890 | 759 |
| 438 | 20230712 | 114300 | 3751862695 | 2900 | 2895 | 2900 | 2890 | 2531 |
| 439 | 20230712 | 114200 | 3744530225 | 2900 | 2895 | 2900 | 2895 | 882 |
| 440 | 20230712 | 114100 | 3741976135 | 2900 | 2900 | 2900 | 2895 | 1130 |
| 441 | 20230712 | 114000 | 3738699385 | 2900 | 2895 | 2900 | 2895 | 534 |
| 442 | 20230712 | 113900 | 3737150795 | 2900 | 2905 | 2905 | 2890 | 46213 |
| 443 | 20230712 | 113800 | 3603300045 | 2910 | 2905 | 2910 | 2905 | 6010 |
| 444 | 20230712 | 113700 | 3585825850 | 2910 | 2905 | 2910 | 2905 | 401 |
| 445 | 20230712 | 113600 | 3584660940 | 2910 | 2910 | 2915 | 2900 | 1261 |
| 446 | 20230712 | 113500 | 3580992170 | 2910 | 2910 | 2910 | 2910 | 6348 |
| 447 | 20230712 | 113400 | 3562519490 | 2910 | 2910 | 2910 | 2900 | 544 |
| 448 | 20230712 | 113300 | 3560940790 | 2905 | 2910 | 2910 | 2905 | 6749 |
| 449 | 20230712 | 113200 | 3541323150 | 2910 | 2910 | 2915 | 2905 | 6663 |
| 450 | 20230712 | 113100 | 3521961530 | 2910 | 2910 | 2915 | 2910 | 4744 |
| 451 | 20230712 | 113000 | 3508156480 | 2910 | 2910 | 2915 | 2905 | 9146 |
| 452 | 20230712 | 112900 | 3481531175 | 2915 | 2905 | 2915 | 2905 | 6496 |
| 453 | 20230712 | 112800 | 3462628835 | 2910 | 2910 | 2910 | 2905 | 2405 |
| 454 | 20230712 | 112700 | 3455630785 | 2910 | 2910 | 2910 | 2905 | 13974 |
| 455 | 20230712 | 112600 | 3414969855 | 2910 | 2905 | 2910 | 2905 | 1982 |
| 456 | 20230712 | 112500 | 3409209575 | 2905 | 2905 | 2905 | 2900 | 2354 |
| 457 | 20230712 | 112400 | 3402371230 | 2905 | 2895 | 2905 | 2895 | 12156 |
| 458 | 20230712 | 112300 | 3367089330 | 2895 | 2895 | 2895 | 2895 | 2050 |
| 459 | 20230712 | 112200 | 3361154580 | 2890 | 2900 | 2900 | 2890 | 4040 |
| 460 | 20230712 | 112100 | 3349472770 | 2900 | 2895 | 2900 | 2895 | 1530 |
| 461 | 20230712 | 112000 | 3345043180 | 2900 | 2905 | 2905 | 2900 | 4521 |
| 462 | 20230712 | 111900 | 3331911180 | 2905 | 2905 | 2905 | 2905 | 0 |
| 463 | 20230712 | 111800 | 3331911180 | 2905 | 2905 | 2905 | 2895 | 5930 |
| 464 | 20230712 | 111700 | 3314692210 | 2900 | 2900 | 2910 | 2895 | 11063 |
| 465 | 20230712 | 111600 | 3282542795 | 2900 | 2900 | 2900 | 2900 | 107 |
| 466 | 20230712 | 111500 | 3282232495 | 2900 | 2895 | 2900 | 2895 | 3456 |
| 467 | 20230712 | 111400 | 3272210245 | 2900 | 2890 | 2900 | 2890 | 542 |
| 468 | 20230712 | 111300 | 3270641565 | 2895 | 2900 | 2900 | 2895 | 9677 |
| 469 | 20230712 | 111200 | 3242605340 | 2900 | 2895 | 2900 | 2890 | 3674 |
| 470 | 20230712 | 111100 | 3231967830 | 2895 | 2895 | 2895 | 2890 | 764 |
| 471 | 20230712 | 111000 | 3229759050 | 2890 | 2885 | 2890 | 2885 | 8632 |
| 472 | 20230712 | 110900 | 3204829960 | 2885 | 2890 | 2890 | 2885 | 2983 |
| 473 | 20230712 | 110800 | 3196222990 | 2890 | 2890 | 2890 | 2885 | 1476 |
| 474 | 20230712 | 110700 | 3191962955 | 2890 | 2885 | 2890 | 2885 | 2557 |
| 475 | 20230712 | 110600 | 3184577710 | 2890 | 2890 | 2890 | 2885 | 2123 |
| 476 | 20230712 | 110500 | 3178442245 | 2890 | 2885 | 2900 | 2880 | 4570 |
| 477 | 20230712 | 110400 | 3165230045 | 2880 | 2880 | 2885 | 2875 | 4553 |
| 478 | 20230712 | 110300 | 3152121500 | 2875 | 2880 | 2885 | 2875 | 15373 |
| 479 | 20230712 | 110200 | 3107867095 | 2880 | 2910 | 2910 | 2880 | 61966 |
| 480 | 20230712 | 110100 | 2928547255 | 2905 | 2905 | 2910 | 2905 | 8289 |
| 481 | 20230712 | 110000 | 2904467160 | 2910 | 2910 | 2910 | 2900 | 7905 |
| 482 | 20230712 | 105900 | 2881498855 | 2905 | 2900 | 2910 | 2900 | 7334 |
| 483 | 20230712 | 105800 | 2860195030 | 2905 | 2905 | 2910 | 2900 | 8565 |
| 484 | 20230712 | 105700 | 2835313910 | 2900 | 2910 | 2910 | 2900 | 6066 |
| 485 | 20230712 | 105600 | 2817709130 | 2900 | 2905 | 2910 | 2895 | 8954 |
| 486 | 20230712 | 105500 | 2791723215 | 2910 | 2895 | 2910 | 2895 | 10107 |
| 487 | 20230712 | 105400 | 2762374420 | 2910 | 2900 | 2910 | 2890 | 16533 |
| 488 | 20230712 | 105300 | 2714405375 | 2890 | 2915 | 2915 | 2890 | 45210 |
| 489 | 20230712 | 105200 | 2583116225 | 2905 | 2915 | 2920 | 2900 | 27281 |
| 490 | 20230712 | 105100 | 2503714000 | 2915 | 2905 | 2915 | 2905 | 24967 |
| 491 | 20230712 | 105000 | 2431100880 | 2910 | 2905 | 2910 | 2905 | 11302 |
| 492 | 20230712 | 104900 | 2398219535 | 2905 | 2910 | 2915 | 2900 | 47346 |
| 493 | 20230712 | 104800 | 2260637820 | 2915 | 2910 | 2915 | 2905 | 9375 |
| 494 | 20230712 | 104700 | 2233355905 | 2910 | 2920 | 2920 | 2905 | 24478 |
| 495 | 20230712 | 104600 | 2162079625 | 2915 | 2910 | 2920 | 2905 | 26050 |
| 496 | 20230712 | 104500 | 2086169965 | 2910 | 2910 | 2915 | 2905 | 16482 |
| 497 | 20230712 | 104400 | 2038236860 | 2910 | 2915 | 2915 | 2905 | 25475 |
| 498 | 20230712 | 104300 | 1964074105 | 2910 | 2905 | 2910 | 2905 | 8880 |
| 499 | 20230712 | 104200 | 1938233455 | 2910 | 2910 | 2915 | 2905 | 4642 |
| 500 | 20230712 | 104100 | 1924722585 | 2915 | 2900 | 2915 | 2900 | 48894 |
| 501 | 20230712 | 104000 | 1782606080 | 2895 | 2895 | 2895 | 2895 | 6597 |
| 502 | 20230712 | 103900 | 1763507765 | 2900 | 2900 | 2900 | 2900 | 5862 |
| 503 | 20230712 | 103800 | 1746507965 | 2900 | 2895 | 2900 | 2895 | 2394 |
| 504 | 20230712 | 103700 | 1739577160 | 2895 | 2895 | 2895 | 2895 | 142 |
| 505 | 20230712 | 103600 | 1739166070 | 2895 | 2895 | 2895 | 2895 | 1353 |
| 506 | 20230712 | 103500 | 1735249135 | 2895 | 2895 | 2895 | 2895 | 5023 |
| 507 | 20230712 | 103400 | 1720707550 | 2895 | 2890 | 2900 | 2890 | 3600 |
| 508 | 20230712 | 103300 | 1710287550 | 2895 | 2895 | 2895 | 2895 | 2987 |
| 509 | 20230712 | 103200 | 1701640185 | 2895 | 2900 | 2900 | 2895 | 2585 |
| 510 | 20230712 | 103100 | 1694145525 | 2905 | 2905 | 2905 | 2900 | 4535 |
| 511 | 20230712 | 103000 | 1680991665 | 2905 | 2900 | 2905 | 2900 | 1706 |
| 512 | 20230712 | 102900 | 1676044255 | 2900 | 2900 | 2900 | 2895 | 291 |
| 513 | 20230712 | 102800 | 1675200360 | 2900 | 2900 | 2900 | 2900 | 3512 |
| 514 | 20230712 | 102700 | 1665015560 | 2900 | 2900 | 2905 | 2900 | 4321 |
| 515 | 20230712 | 102600 | 1652484655 | 2900 | 2895 | 2900 | 2895 | 178 |
| 516 | 20230712 | 102500 | 1651969210 | 2895 | 2895 | 2900 | 2895 | 1706 |
| 517 | 20230712 | 102400 | 1647026575 | 2900 | 2900 | 2900 | 2890 | 666 |
| 518 | 20230712 | 102300 | 1645099035 | 2895 | 2895 | 2900 | 2890 | 4497 |
| 519 | 20230712 | 102200 | 1632097855 | 2890 | 2905 | 2905 | 2890 | 4077 |
| 520 | 20230712 | 102100 | 1620305660 | 2890 | 2900 | 2900 | 2890 | 8578 |
| 521 | 20230712 | 102000 | 1595440180 | 2900 | 2900 | 2900 | 2895 | 4692 |
| 522 | 20230712 | 101900 | 1581835140 | 2900 | 2905 | 2905 | 2895 | 3705 |
| 523 | 20230712 | 101800 | 1571093830 | 2905 | 2905 | 2905 | 2900 | 2893 |
| 524 | 20230712 | 101700 | 1562693865 | 2905 | 2900 | 2905 | 2900 | 12384 |
| 525 | 20230712 | 101600 | 1526727445 | 2900 | 2900 | 2905 | 2900 | 5328 |
| 526 | 20230712 | 101500 | 1511275320 | 2905 | 2890 | 2910 | 2885 | 78746 |
| 527 | 20230712 | 101400 | 1283301770 | 2885 | 2890 | 2890 | 2885 | 2151 |
| 528 | 20230712 | 101300 | 1277090430 | 2890 | 2885 | 2890 | 2880 | 20863 |
| 529 | 20230712 | 101200 | 1216891185 | 2885 | 2880 | 2885 | 2880 | 3010 |
| 530 | 20230712 | 101100 | 1208215255 | 2880 | 2885 | 2885 | 2880 | 1203 |
| 531 | 20230712 | 101000 | 1204750600 | 2885 | 2880 | 2885 | 2875 | 4663 |
| 532 | 20230712 | 100900 | 1191327430 | 2880 | 2875 | 2880 | 2875 | 3114 |
| 533 | 20230712 | 100800 | 1182374675 | 2875 | 2870 | 2875 | 2870 | 1521 |
| 534 | 20230712 | 100700 | 1178001805 | 2870 | 2870 | 2875 | 2870 | 356 |
| 535 | 20230712 | 100600 | 1176980025 | 2875 | 2865 | 2875 | 2860 | 8236 |
| 536 | 20230712 | 100500 | 1153395930 | 2865 | 2875 | 2875 | 2865 | 2917 |
| 537 | 20230712 | 100400 | 1145023825 | 2880 | 2880 | 2880 | 2870 | 7765 |
| 538 | 20230712 | 100300 | 1122694695 | 2880 | 2880 | 2880 | 2880 | 5119 |
| 539 | 20230712 | 100200 | 1107951975 | 2880 | 2880 | 2885 | 2880 | 4694 |
| 540 | 20230712 | 100100 | 1094429255 | 2880 | 2880 | 2880 | 2880 | 1349 |
| 541 | 20230712 | 100000 | 1090544135 | 2880 | 2885 | 2885 | 2880 | 1670 |
| 542 | 20230712 | 095900 | 1085732800 | 2885 | 2880 | 2885 | 2880 | 685 |
| 543 | 20230712 | 095800 | 1083759950 | 2880 | 2880 | 2885 | 2880 | 257 |
| 544 | 20230712 | 095700 | 1083019780 | 2880 | 2885 | 2885 | 2880 | 1659 |
| 545 | 20230712 | 095600 | 1078240260 | 2885 | 2885 | 2885 | 2885 | 2244 |
| 546 | 20230712 | 095500 | 1071766320 | 2880 | 2880 | 2880 | 2875 | 5892 |
| 547 | 20230712 | 095400 | 1054798290 | 2880 | 2880 | 2880 | 2880 | 38 |
| 548 | 20230712 | 095300 | 1054688850 | 2880 | 2875 | 2880 | 2875 | 1664 |
| 549 | 20230712 | 095200 | 1049904845 | 2880 | 2880 | 2880 | 2875 | 1269 |
| 550 | 20230712 | 095100 | 1046250130 | 2880 | 2880 | 2885 | 2880 | 7068 |
| 551 | 20230712 | 095000 | 1025859265 | 2880 | 2880 | 2880 | 2880 | 319 |
| 552 | 20230712 | 094900 | 1024940545 | 2880 | 2885 | 2885 | 2880 | 1575 |
| 553 | 20230712 | 094800 | 1020404195 | 2880 | 2880 | 2885 | 2880 | 1599 |
| 554 | 20230712 | 094700 | 1015797865 | 2880 | 2885 | 2885 | 2880 | 6143 |
| 555 | 20230712 | 094600 | 998098710 | 2880 | 2885 | 2885 | 2880 | 896 |
| 556 | 20230712 | 094500 | 995514725 | 2885 | 2885 | 2885 | 2880 | 1547 |
| 557 | 20230712 | 094400 | 991057585 | 2880 | 2880 | 2885 | 2880 | 4463 |
| 558 | 20230712 | 094300 | 978199640 | 2880 | 2885 | 2890 | 2880 | 6492 |
| 559 | 20230712 | 094200 | 959483345 | 2885 | 2890 | 2890 | 2885 | 4584 |
| 560 | 20230712 | 094100 | 946236090 | 2890 | 2890 | 2895 | 2885 | 13965 |
| 561 | 20230712 | 094000 | 905877360 | 2890 | 2880 | 2890 | 2875 | 44234 |
| 562 | 20230712 | 093900 | 778371960 | 2875 | 2875 | 2880 | 2875 | 849 |
| 563 | 20230712 | 093800 | 775928480 | 2880 | 2875 | 2880 | 2870 | 1996 |
| 564 | 20230712 | 093700 | 770189790 | 2880 | 2875 | 2880 | 2875 | 13906 |
| 565 | 20230712 | 093600 | 730202220 | 2875 | 2875 | 2875 | 2870 | 3903 |
| 566 | 20230712 | 093500 | 718981170 | 2875 | 2875 | 2880 | 2870 | 5060 |
| 567 | 20230712 | 093400 | 704421865 | 2880 | 2875 | 2880 | 2875 | 181 |
| 568 | 20230712 | 093300 | 703901465 | 2875 | 2875 | 2880 | 2870 | 1217 |
| 569 | 20230712 | 093200 | 700402440 | 2875 | 2875 | 2880 | 2865 | 10916 |
| 570 | 20230712 | 093100 | 669027880 | 2870 | 2875 | 2875 | 2865 | 6968 |
| 571 | 20230712 | 093000 | 649022695 | 2875 | 2875 | 2880 | 2870 | 2343 |
| 572 | 20230712 | 092900 | 642289250 | 2880 | 2875 | 2880 | 2870 | 1776 |
| 573 | 20230712 | 092800 | 637183250 | 2875 | 2870 | 2875 | 2870 | 2887 |
| 574 | 20230712 | 092700 | 628884625 | 2875 | 2870 | 2875 | 2870 | 784 |
| 575 | 20230712 | 092600 | 626632990 | 2865 | 2865 | 2875 | 2860 | 2373 |
| 576 | 20230712 | 092500 | 619836700 | 2860 | 2865 | 2865 | 2860 | 6523 |
| 577 | 20230712 | 092400 | 601172815 | 2870 | 2870 | 2875 | 2870 | 9424 |
| 578 | 20230712 | 092300 | 574125920 | 2875 | 2880 | 2885 | 2875 | 1318 |
| 579 | 20230712 | 092200 | 570335730 | 2875 | 2880 | 2885 | 2875 | 2201 |
| 580 | 20230712 | 092100 | 563997615 | 2880 | 2880 | 2880 | 2880 | 2978 |
| 581 | 20230712 | 092000 | 555420975 | 2875 | 2890 | 2890 | 2875 | 19389 |
| 582 | 20230712 | 091900 | 499541275 | 2885 | 2885 | 2890 | 2885 | 12114 |
| 583 | 20230712 | 091800 | 464579840 | 2880 | 2870 | 2885 | 2870 | 23953 |
| 584 | 20230712 | 091700 | 395577775 | 2870 | 2870 | 2875 | 2860 | 5870 |
| 585 | 20230712 | 091600 | 378737665 | 2870 | 2870 | 2875 | 2865 | 2070 |
| 586 | 20230712 | 091500 | 372796400 | 2870 | 2865 | 2875 | 2865 | 13640 |
| 587 | 20230712 | 091400 | 333656045 | 2870 | 2865 | 2875 | 2865 | 10356 |
| 588 | 20230712 | 091300 | 303919180 | 2870 | 2870 | 2875 | 2865 | 12557 |
| 589 | 20230712 | 091200 | 267902875 | 2870 | 2865 | 2875 | 2865 | 6712 |
| 590 | 20230712 | 091100 | 248642585 | 2865 | 2870 | 2875 | 2865 | 10710 |
| 591 | 20230712 | 091000 | 217922065 | 2870 | 2850 | 2870 | 2850 | 37448 |
| 592 | 20230712 | 090900 | 110865740 | 2845 | 2845 | 2850 | 2825 | 8105 |
| 593 | 20230712 | 090800 | 87822800 | 2845 | 2830 | 2845 | 2830 | 10739 |
| 594 | 20230712 | 090700 | 57314910 | 2825 | 2830 | 2830 | 2825 | 2434 |
| 595 | 20230712 | 090600 | 50436690 | 2825 | 2830 | 2830 | 2825 | 3089 |
| 596 | 20230712 | 090500 | 41707080 | 2830 | 2830 | 2840 | 2830 | 1574 |
| 597 | 20230712 | 090400 | 37252650 | 2845 | 2830 | 2845 | 2830 | 452 |
| 598 | 20230712 | 090300 | 35969725 | 2830 | 2845 | 2850 | 2830 | 3292 |
| 599 | 20230712 | 090200 | 26600555 | 2845 | 2830 | 2845 | 2825 | 4953 |
| 600 | 20230712 | 090100 | 12558315 | 2830 | 2830 | 2830 | 2830 | 803 |
| 601 | 20230712 | 090000 | 10285825 | 2825 | 2825 | 2825 | 2825 | 3641 |